New Oriental Education & Technology Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	47.070	47.561	47.070	47.360	46.274	1,012
2025-05-23	46.000	46.750	45.740	46.750	45.678	14
2025-05-22	46.425	46.810	46.425	46.710	45.639	609
2025-05-21	47.660	48.000	47.645	47.645	46.553	606
2025-05-20	47.560	48.390	47.560	48.390	47.281	2
2025-05-19	48.000	48.190	47.520	48.130	47.027	133
2025-05-16	48.690	49.190	48.641	48.740	47.623	195
2025-05-15	49.580	49.580	48.545	48.760	47.642	537
2025-05-14	48.940	50.000	48.940	49.340	48.209	991
2025-05-13	49.520	49.555	49.414	49.482	48.347	146
2025-05-12	48.430	49.576	48.430	49.576	48.439	195
2025-05-09	47.288	47.288	47.288	47.288	46.204	106
2025-05-08	46.890	46.890	46.215	46.655	45.585	56
2025-05-07	47.791	48.100	47.670	47.810	46.714	1,089
2025-05-06	49.060	49.060	47.250	48.370	47.261	1,408
2025-05-02	49.500	50.350	49.260	49.810	48.668	35
2025-05-01	48.500	48.960	48.500	48.900	47.779	51
2025-04-30	48.500	49.440	48.500	49.048	47.924	409
2025-04-29	49.000	49.320	48.500	48.568	47.454	945
2025-04-28	47.230	47.230	46.453	47.112	46.032	48
2025-04-25	46.270	46.925	45.957	46.520	45.454	258
2025-04-24	45.000	47.130	45.000	46.715	45.644	2,050
2025-04-23	44.500	47.140	43.120	43.860	42.855	1,576
2025-04-22	43.620	44.330	43.620	44.050	43.040	358
2025-04-17	45.490	45.490	44.640	44.700	43.675	86
2025-04-16	44.200	44.700	43.645	44.160	43.148	214
2025-04-15	45.100	45.417	45.100	45.410	44.369	22
2025-04-14	44.100	45.927	44.100	44.166	43.154	105
2025-04-11	42.640	43.790	42.282	42.340	41.369	950
2025-04-10	42.880	43.360	42.380	43.360	42.366	241
2025-04-09	41.470	43.190	40.840	41.200	40.256	348
2025-04-08	43.800	44.170	41.360	42.990	42.005	539
2025-04-07	42.100	44.490	41.640	42.220	41.252	552
2025-04-04	44.600	45.565	43.655	44.860	43.832	304
2025-04-03	46.020	47.814	46.020	47.240	46.157	714
2025-04-02	47.610	48.295	47.300	48.080	46.978	125
2025-04-01	48.500	48.500	47.950	48.000	46.900	192
2025-03-31	46.170	47.810	45.800	47.810	46.714	973
2025-03-28	47.350	47.350	46.260	46.938	45.862	521
2025-03-27	46.610	48.500	46.610	47.545	46.455	683
2025-03-26	47.465	47.465	46.490	46.990	45.913	421
2025-03-25	46.545	46.900	46.175	46.400	45.336	196
2025-03-24	46.935	47.580	46.040	47.310	46.225	806
2025-03-21	51.050	51.490	49.940	50.740	49.577	101
2025-03-20	51.040	52.730	51.040	52.000	50.808	34
2025-03-19	52.250	53.014	52.250	53.014	51.798	53
2025-03-18	52.780	53.500	52.257	52.260	51.062	1,392
2025-03-17	50.245	51.023	49.400	50.909	49.742	1,228
2025-03-14	51.140	51.140	50.340	51.045	49.875	728
2025-03-13	47.240	48.055	46.800	47.790	46.694	164
2025-03-12	48.040	48.830	46.924	46.928	45.853	622
2025-03-11	48.710	49.013	48.040	48.686	47.569	730
2025-03-10	49.280	49.320	48.010	48.010	46.909	691
2025-03-07	49.794	49.794	48.900	49.275	48.145	283
2025-03-06	49.040	49.120	48.510	48.820	47.701	688
2025-03-05	47.270	48.790	47.120	48.790	47.672	3,093
2025-03-04	45.780	46.360	45.300	46.130	45.073	320
2025-03-03	47.740	47.830	46.400	47.320	46.235	135
2025-02-28	46.600	48.820	46.420	47.670	46.577	974
2025-02-27	48.123	48.123	47.230	47.230	46.147	21

← NewerPage 7 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.6000 CNY
2025-11-18	0.6000 CNY
2024-09-09	0.6000 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.